Aspen Technology Stock Price History, AZPN Historical Prices

Add to My Stocks
$97.72 $2.07 (2.07%) AZPN stock closing price Jun 15, 2018 (Closing)

Aspen Technology stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Aspen Technology P/E ratio, and PS ratio. The stock price was at a 5 year high of $99.79 on Jun 14, 2018 as seen from Aspen Technology stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 99.15 99.71 97.57 97.72 750,409 43.63 14.12
2018-06-14 99.01 99.86 99.01 99.79 342,251 44.55 14.42
2018-06-13 98.43 99.5 98.4 99.04 518,500 44.21 14.31
2018-06-12 97.38 98.89 97.3 98.36 361,512 43.91 14.21
2018-06-11 96.05 97.63 96.01 97.27 319,132 43.42 14.05
2018-06-08 95.49 96.42 95.41 96.05 377,483 42.88 13.88
2018-06-07 95.93 96.54 94.41 95.48 351,494 42.63 13.79
2018-06-06 95.52 96.35 94.79 95.72 342,138 42.73 13.83
2018-06-05 94.86 95.95 94.63 95.24 350,886 42.52 13.76
2018-06-04 94.68 95.11 94.34 94.82 337,638 42.33 13.7
2018-06-01 93.97 94.82 93.17 94.17 609,268 42.04 13.6
2018-05-31 93.37 94.1 93.04 93.26 299,205 41.63 13.47
2018-05-30 93.37 94.2 93.36 93.61 709,096 41.79 13.52
2018-05-29 93.43 93.58 92.55 93.23 507,150 41.62 13.47
2018-05-25 94.64 94.96 93.22 93.59 566,930 41.78 13.52
2018-05-24 94.88 95.89 94.27 94.41 511,492 42.15 13.64
2018-05-23 93.73 95.16 93.32 95.15 309,531 42.48 13.75
2018-05-22 94.68 94.73 93.81 94.05 300,514 41.99 13.59
2018-05-21 94.08 94.98 93.99 94.36 230,919 42.13 13.63
2018-05-18 94.25 94.83 93.31 93.99 439,686 41.96 13.58
2018-05-17 93.58 94.25 93.17 93.84 526,154 41.89 13.56
2018-05-16 92.35 93.61 92.09 93.57 332,100 41.77 13.52
2018-05-15 92.3 92.44 91.61 92.36 361,232 41.23 13.34
2018-05-14 94.26 94.56 92.01 92.82 289,087 41.44 13.41
2018-05-11 94.21 95.09 93.84 94.24 237,691 42.07 13.61
2018-05-10 93.15 94.33 93.15 94.24 385,529 42.07 13.61
2018-05-09 90.29 93.28 90.23 93.14 513,837 41.58 13.46
2018-05-08 90.75 91.03 89.54 90.33 369,729 40.33 13.05
2018-05-07 90.12 91.31 90.12 90.63 264,945 40.46 13.09
2018-05-04 88.29 90.53 88.14 90.06 427,256 40.21 13.01
2018-05-03 87.36 89 86.99 88.74 351,761 39.62 12.82
2018-05-02 87.71 88.25 87.12 87.42 564,773 39.03 12.63
2018-05-01 87.76 88.16 87.22 88.02 414,758 39.3 12.72
2018-04-30 89.81 89.87 87.74 87.75 551,601 39.17 12.68
2018-04-27 91.03 91.51 89.12 89.79 611,959 40.09 12.97
2018-04-26 88.81 92.59 85.88 91.05 1,301,855 40.65 13.15
2018-04-25 85.07 85.97 83.72 85.52 640,867 39.05 12.61
2018-04-24 86.48 87.79 84.18 85.11 510,106 38.86 12.55
2018-04-23 86.38 86.67 85.83 86.32 486,058 39.42 12.73
2018-04-20 86.38 87.06 85.45 85.84 472,201 39.2 12.66
2018-04-19 87.47 88.01 85.81 86.91 315,596 39.69 12.81
2018-04-18 86.65 88.33 86.26 87.92 398,570 40.15 12.96
2018-04-17 86.11 86.97 85.96 86.42 511,144 39.46 12.74
2018-04-16 84.35 85.93 83.03 85.54 475,678 39.06 12.61
2018-04-13 83.91 84.08 82.86 83.51 318,258 38.13 12.31
2018-04-12 83 83.94 82.46 83.61 308,169 38.18 12.33
2018-04-11 82.44 83.27 82.15 82.57 354,297 37.7 12.17
2018-04-10 81.2 82.87 80.45 82.54 480,148 37.69 12.17
2018-04-09 81.21 82.44 80.37 80.38 440,202 36.7 11.85
2018-04-06 79.26 80.39 78.79 79.23 349,522 36.18 11.68
2018-04-05 79.44 80 78.82 79.76 274,105 36.42 11.76
2018-04-04 77.17 79.16 76.26 78.77 373,218 35.97 11.61
2018-04-03 77.89 78.39 77.09 78.23 227,063 35.72 11.53
2018-04-02 78.73 79.37 76.69 77.29 292,696 35.29 11.4
2018-03-30 0 0 0 78.89 0 - -
2018-03-29 77.68 80.1 77.5 78.89 411,750 36.02 11.63
2018-03-28 78.78 78.93 77.25 77.54 441,379 35.41 11.43
2018-03-27 80.21 80.76 78.27 78.75 396,814 35.96 11.61
2018-03-26 78.54 80.03 78.18 79.88 303,394 36.48 11.78
2018-03-23 78.79 79.86 77.43 77.44 434,982 35.36 11.42
2018-03-22 80.01 80.56 78.92 79 349,734 36.07 11.65
2018-03-21 81.06 82 80.03 80.6 400,029 36.8 11.88
2018-03-20 80.64 81.54 80.09 80.91 239,349 36.95 11.93
2018-03-19 80.25 80.76 79.54 80.57 281,958 36.79 11.88
2018-03-16 80.92 81.23 80.42 80.86 559,363 36.92 11.92
2018-03-15 81.42 82.32 80.41 80.95 271,083 36.96 11.94
2018-03-14 81.88 82.3 80.88 81.21 274,380 37.08 11.97
2018-03-13 82.46 82.97 81.5 81.81 424,546 37.36 12.06
2018-03-12 83 83.03 81.98 82.09 321,816 37.48 12.1
2018-03-09 81.96 82.99 81.65 82.88 302,438 37.85 12.22
2018-03-08 80.54 81.89 80.14 81.52 299,339 37.22 12.02
2018-03-07 78.74 80.83 76.56 80.61 368,956 36.81 11.89
2018-03-06 78.83 79.23 78.35 79.17 262,591 36.15 11.67
2018-03-05 77.59 78.99 77.07 78.41 407,529 35.8 11.56
2018-03-02 76.81 78.35 76.66 77.78 595,566 35.52 11.47
2018-03-01 77.22 78.11 75.6 77.2 348,781 35.25 11.38
2018-02-28 78.71 79.15 77.23 77.28 384,772 35.29 11.39
2018-02-27 78.54 78.82 77.79 78.26 290,212 35.74 11.54
2018-02-26 78.87 79.16 78.25 78.65 239,261 35.91 11.6
2018-02-23 78.42 78.78 77.85 78.77 237,454 35.97 11.61
2018-02-22 77.87 78.44 77.18 78.02 380,411 35.63 11.5
2018-02-21 77.78 78.95 77.51 77.56 406,693 35.42 11.44
2018-02-20 75.32 78.16 75.32 77.75 365,684 35.5 11.46
2018-02-19 0 0 0 75.85 0 - -
2018-02-16 76.14 77.05 75.82 75.85 557,748 34.64 11.18
2018-02-15 76.17 76.8 75.11 76.65 325,177 35 11.3
2018-02-14 72.43 75.42 72.43 75.25 1,244,881 34.36 11.09
2018-02-13 72.29 73.22 72.09 73.03 275,247 33.35 10.77
2018-02-12 72.32 73.28 68.12 72.44 384,814 33.08 10.68
Get more Data

Aspen Technology Stock History Chart

View AZPN PE ratio, PS ratio stocks charts and compare with peers.
AZPN Chart
Note: Compare Aspen Technology stock price history with the index and industry peers.

Aspen Technology Stock Price History: Past 5 years

Max Stock Price99.79Jun 14,2018
Min Stock Price28.35Jun 24,2013
Avg Stock Price48.14

Aspen Technology Historical PE ratio: Past 5 years

Max PE Ratio166.5Aug 13,2013
Min PE Ratio19.33Feb 11,2016
Avg PE Ratio42.16

Aspen Technology Historical PS ratio: Past 5 years

Max PS Ratio14.42Jun 14,2018
Min PS Ratio5.4Feb 11,2016
Avg PS Ratio9.32

AZPN Industry Peers

Company Price Change (%)
Netsuite (N)90.343.66 (3.89%)
Concur (CNQR)128.780.02 (0.02%)
Ptc (PTC)94.890.44 (0.46%)
Konami (KNMCY)49.030.74 (1.49%)
Oracle (ORCL)46.280.38 (0.83%)
Pros Holdings (PRO)37.390.68 (1.85%)
Rockwell Automation (ROK)177.661.28 (0.72%)

Aspen Technology share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Aspen Technology stock analysis. The price movement is easily depicted in the Aspen Technology stock price history chart. The daily volume changes indicate the investor interest in the stock. AZPN stock saw a high of $99.71, and a low of $97.57 on last trading day. The average P/S ratio was 9.32 as can be seen from Aspen Technology stock history.